Galan Lithium Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	1.097	1.097	1.046	1.062	1.035	780,358
2023-04-03	1.118	1.123	1.067	1.108	1.080	890,633
2023-03-31	1.103	1.118	1.077	1.118	1.090	705,160
2023-03-30	1.087	1.139	1.077	1.103	1.075	1,548,011
2023-03-29	1.067	1.108	1.051	1.077	1.050	1,489,376
2023-03-28	0.995	1.072	0.990	1.051	1.025	2,132,174
2023-03-27	0.974	1.015	0.959	0.969	0.945	467,098
2023-03-24	0.954	0.974	0.923	0.974	0.950	868,643
2023-03-23	1.021	1.026	0.933	0.944	0.920	2,291,845
2023-03-22	1.041	1.067	1.021	1.021	0.995	930,920
2023-03-21	1.031	1.036	1.010	1.026	1.000	430,159
2023-03-20	1.051	1.067	1.005	1.021	0.995	812,427
2023-03-17	1.051	1.077	1.046	1.051	1.025	888,435
2023-03-16	1.087	1.092	1.036	1.046	1.020	642,510
2023-03-15	1.113	1.118	1.087	1.113	1.085	413,026
2023-03-14	1.139	1.139	1.056	1.082	1.055	934,199
2023-03-13	1.159	1.169	1.097	1.159	1.130	1,001,980
2023-03-10	1.195	1.200	1.159	1.174	1.145	635,404
2023-03-09	1.215	1.226	1.190	1.226	1.195	392,014
2023-03-08	1.205	1.205	1.169	1.190	1.160	394,842
2023-03-07	1.190	1.226	1.169	1.215	1.185	295,049
2023-03-06	1.241	1.241	1.180	1.200	1.170	454,207
2023-03-03	1.195	1.200	1.169	1.200	1.170	208,716
2023-03-02	1.210	1.215	1.164	1.180	1.150	320,739
2023-03-01	1.200	1.246	1.185	1.205	1.175	625,644
2023-02-28	1.159	1.195	1.159	1.190	1.160	528,221
2023-02-27	1.180	1.180	1.118	1.149	1.120	581,305
2023-02-24	1.149	1.180	1.123	1.180	1.150	515,439
2023-02-23	1.154	1.169	1.128	1.149	1.120	354,206
2023-02-22	1.164	1.174	1.149	1.149	1.120	370,833
2023-02-21	1.174	1.210	1.154	1.190	1.160	545,690
2023-02-20	1.205	1.205	1.144	1.149	1.120	1,021,095
2023-02-17	1.231	1.236	1.190	1.195	1.165	437,067
2023-02-16	1.210	1.262	1.200	1.215	1.185	868,380
2023-02-15	1.169	1.215	1.164	1.200	1.170	891,941
2023-02-14	1.200	1.200	1.159	1.164	1.135	443,070
2023-02-13	1.251	1.251	1.144	1.149	1.120	1,143,421
2023-02-10	1.236	1.277	1.205	1.241	1.210	539,998
2023-02-09	1.262	1.262	1.226	1.241	1.210	581,560
2023-02-08	1.169	1.292	1.164	1.277	1.245	1,921,250
2023-02-07	1.128	1.149	1.113	1.149	1.120	450,599
2023-02-06	1.180	1.195	1.108	1.133	1.105	1,374,029
2023-02-03	1.221	1.221	1.164	1.185	1.155	966,344
2023-02-02	1.226	1.236	1.195	1.215	1.185	662,896
2023-02-01	1.231	1.241	1.185	1.200	1.170	618,160
2023-01-31	1.272	1.277	1.190	1.195	1.165	1,130,405
2023-01-30	1.256	1.277	1.231	1.267	1.235	507,089
2023-01-27	1.303	1.318	1.246	1.262	1.230	915,735
2023-01-25	1.262	1.308	1.241	1.303	1.270	661,672
2023-01-24	1.200	1.282	1.200	1.267	1.235	1,224,195
2023-01-23	1.200	1.231	1.169	1.180	1.150	1,138,658
2023-01-20	1.195	1.195	1.164	1.185	1.155	813,389
2023-01-19	1.231	1.241	1.190	1.195	1.165	544,350
2023-01-18	1.195	1.241	1.190	1.231	1.200	567,268
2023-01-17	1.226	1.226	1.190	1.195	1.165	347,205
2023-01-16	1.205	1.226	1.180	1.221	1.190	1,154,432
2023-01-13	1.236	1.256	1.185	1.185	1.155	1,040,833
2023-01-12	1.226	1.236	1.190	1.210	1.180	738,632
2023-01-11	1.226	1.226	1.190	1.205	1.175	632,977
2023-01-10	1.190	1.210	1.169	1.185	1.155	601,763

← NewerPage 16 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.